New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.22+1.46 (+0.83%)
At close: 04:00PM EST
177.99 -0.23 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240308C001950002024-03-01 3:58PM EST2024-03-080.030.030.04-0.01-25.00%1521,57832.23%
AMZN240315C001950002024-03-01 3:55PM EST2024-03-150.150.140.16-0.01-6.25%1,52144,70627.39%
AMZN240322C001950002024-03-01 3:53PM EST2024-03-220.380.350.38+0.10+35.71%2751,02126.51%
AMZN240328C001950002024-03-01 3:57PM EST2024-03-280.600.550.60+0.06+11.11%1,08851526.07%
AMZN240405C001950002024-03-01 3:59PM EST2024-04-050.890.860.92+0.08+9.88%16454525.76%
AMZN240419C001950002024-03-01 3:53PM EST2024-04-191.601.501.61+0.17+11.89%1,0154,53126.09%
AMZN240517C001950002024-03-01 3:58PM EST2024-05-174.624.504.65+0.39+9.22%35216,64932.65%
AMZN240621C001950002024-03-01 3:58PM EST2024-06-216.055.956.15+0.40+7.08%2556,03231.31%
AMZN240719C001950002024-03-01 2:59PM EST2024-07-197.477.207.35+0.68+10.01%823,49730.95%
AMZN240816C001950002024-03-01 3:50PM EST2024-08-169.759.409.65+1.45+17.47%2139633.28%
AMZN240920C001950002024-03-01 3:51PM EST2024-09-2010.9510.8511.05+0.53+5.09%71,71933.00%
AMZN241018C001950002024-03-01 2:16PM EST2024-10-1812.2812.0012.20+1.53+14.23%817233.02%
AMZN241115C001950002024-03-01 3:10PM EST2024-11-1514.3514.0514.35+2.07+16.86%6911034.84%
AMZN241220C001950002024-03-01 3:52PM EST2024-12-2015.5315.3015.60+1.70+12.29%1633234.67%
AMZN250117C001950002024-03-01 2:37PM EST2025-01-1716.7216.3516.55+0.77+4.83%368,59934.56%
AMZN250321C001950002024-03-01 3:37PM EST2025-03-2119.5619.2019.50+0.87+4.65%511435.66%
AMZN250620C001950002024-03-01 3:57PM EST2025-06-2022.9822.5523.25+1.83+8.65%797136.69%
AMZN250919C001950002024-02-27 12:38PM EST2025-09-1924.0525.8026.450.00-56537.22%
AMZN251219C001950002024-03-01 9:44AM EST2025-12-1928.5028.8529.60+0.95+3.45%379937.85%
AMZN260116C001950002024-03-01 2:51PM EST2026-01-1630.1529.8530.40+1.65+5.79%4776437.89%
AMZN260618C001950002024-02-29 3:01PM EST2026-06-1833.0934.4035.450.00-253538.98%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315P001950002024-02-29 2:33PM EST2024-03-1519.8516.5017.100.00-211031.64%
AMZN240322P001950002024-03-01 11:25AM EST2024-03-2217.1016.6017.05-3.55-17.19%1024.56%
AMZN240328P001950002024-02-28 9:57AM EST2024-03-2821.3316.6017.150.00-1023.15%
AMZN240419P001950002024-03-01 3:58PM EST2024-04-1917.3017.1517.70-2.76-13.76%135621.69%
AMZN240517P001950002024-03-01 2:40PM EST2024-05-1719.3919.1019.65-2.36-10.85%777326.07%
AMZN240621P001950002024-02-27 1:29PM EST2024-06-2120.4619.7520.45-3.49-14.57%110924.10%
AMZN240719P001950002024-03-01 2:23PM EST2024-07-1920.7620.5021.25-2.98-12.55%14823.69%
AMZN240920P001950002024-03-01 12:59PM EST2024-09-2023.1022.6023.30-7.00-23.26%14424.00%
AMZN241018P001950002024-02-26 10:39AM EST2024-10-1825.2523.2523.650.00-51123.16%
AMZN241115P001950002024-02-20 3:33PM EST2024-11-1532.3424.6025.000.00-3524.29%
AMZN241220P001950002024-02-26 2:02PM EST2024-12-2027.1025.1525.600.00-598223.79%
AMZN250117P001950002024-03-01 3:13PM EST2025-01-1725.6625.6025.95-2.91-10.19%228523.28%
AMZN250321P001950002024-02-26 3:20PM EST2025-03-2129.2526.9527.600.00-1423.64%
AMZN250620P001950002024-03-01 11:32AM EST2025-06-2029.2928.8029.50-4.26-12.70%43623.66%
AMZN250919P001950002024-01-17 11:04AM EST2025-09-1946.6034.8035.500.00-24328.52%
AMZN251219P001950002024-02-02 10:23AM EST2025-12-1935.8031.7532.750.00-111723.58%
AMZN260116P001950002024-02-28 10:15AM EST2026-01-1634.8331.9033.050.00-25057123.40%
AMZN260618P001950002024-02-20 12:12PM EST2026-06-1840.2233.8035.450.00-2523.40%